Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.22 30.22 30.05 30.05 4,697 -0.10(-0.34%)
Nov 29, 2012 30.18 30.22 30.14 30.15 2,186 +0.15(+0.50%)
Nov 28, 2012 29.72 30.00 29.52 30.00 7,189 +0.40(+1.35%)
Nov 27, 2012 29.59 29.73 29.59 29.60 6,000 +0.07(+0.24%)
Nov 26, 2012 29.57 29.57 29.51 29.53 1,016 -0.08(-0.27%)
Nov 23, 2012 29.64 29.65 29.58 29.61 739 +0.25(+0.85%)
Nov 21, 2012 29.38 29.45 29.28 29.36 34,241 +0.17(+0.58%)
Nov 20, 2012 29.11 29.20 29.11 29.19 1,175 +0.11(+0.39%)
Nov 19, 2012 28.77 29.12 26.98 29.08 23,805 +0.56(+1.96%)
Nov 16, 2012 28.32 28.52 28.19 28.52 11,835 +0.29(+1.03%)
Nov 15, 2012 28.30 28.40 28.07 28.23 7,221 -0.02(-0.07%)
Nov 14, 2012 28.85 28.87 28.20 28.25 22,634 -0.73(-2.52%)
Nov 13, 2012 28.81 29.05 28.80 28.98 2,850 +0.17(+0.60%)
Nov 12, 2012 29.01 29.01 28.81 28.81 10,314 -0.09(-0.31%)
Nov 09, 2012 29.14 29.14 28.83 28.90 7,121 -0.27(-0.93%)
Nov 08, 2012 29.57 29.60 28.96 29.17 6,678 -0.29(-0.98%)
Nov 07, 2012 29.77 29.77 29.41 29.46 3,884 -0.61(-2.03%)
Nov 06, 2012 29.88 30.07 29.82 30.07 4,823 +0.25(+0.84%)
Nov 05, 2012 29.64 29.82 29.63 29.82 2,410 -0.03(-0.10%)
Nov 02, 2012 30.11 30.11 29.83 29.85 32,319 -0.12(-0.40%)
Nov 01, 2012 29.93 29.98 29.86 29.97 42,192 +0.59(+2.01%)
Oct 31, 2012 29.39 29.40 29.26 29.38 6,365 +0.07(+0.24%)
Oct 26, 2012 29.35 29.31 29.31 29.31 5,500 +0.09(+0.31%)
Oct 25, 2012 29.96 29.96 29.21 29.22 25,653 -0.44(-1.48%)
Oct 24, 2012 29.69 29.69 29.65 29.66 3,502 -0.12(-0.40%)
Oct 23, 2012 29.46 29.78 29.33 29.78 2,464 -0.20(-0.67%)
Oct 19, 2012 30.25 30.25 29.98 29.98 1,990 -0.50(-1.65%)
Oct 18, 2012 30.54 30.66 30.48 30.48 1,085 -0.07(-0.22%)
Oct 17, 2012 29.00 30.57 27.16 30.55 1,865 +0.19(+0.61%)
Oct 16, 2012 30.49 30.49 30.31 30.36 2,555 +0.21(+0.70%)
Oct 15, 2012 30.02 30.15 30.02 30.15 9,288 +0.07(+0.23%)
Oct 11, 2012 30.06 30.08 30.08 30.08 1,100 +0.10(+0.33%)
Oct 10, 2012 30.04 30.14 29.96 29.98 2,225 -0.06(-0.20%)
Oct 09, 2012 30.21 30.21 30.04 30.04 8,447 -0.37(-1.22%)
Oct 08, 2012 30.54 30.54 30.40 30.41 800 -0.13(-0.43%)
Oct 05, 2012 31.01 31.01 30.54 30.54 2,417 +0.04(+0.13%)
Oct 04, 2012 30.27 30.50 30.27 30.50 8,255 +0.30(+1.01%)
Oct 03, 2012 30.07 30.24 30.00 30.20 1,640 +0.18(+0.59%)
Oct 02, 2012 29.96 30.05 29.93 30.02 14,679 -0.22(-0.73%)
Oct 01, 2012 30.23 30.29 30.23 30.24 5,874 +0.24(+0.80%)
Sep 28, 2012 29.81 30.00 29.81 30.00 710 -0.18(-0.60%)
Sep 27, 2012 30.08 30.18 29.88 30.18 2,341 +0.41(+1.39%)
Sep 26, 2012 29.69 29.93 29.63 29.77 8,609 -0.15(-0.51%)
Sep 25, 2012 30.57 30.57 29.92 29.92 2,247 -0.41(-1.35%)
Sep 24, 2012 30.43 30.48 30.33 30.33 12,490 -0.25(-0.82%)
Sep 21, 2012 30.77 30.83 30.58 30.58 3,102 -0.05(-0.17%)
Sep 20, 2012 30.58 30.64 30.51 30.63 2,640 -0.05(-0.16%)
Sep 19, 2012 30.42 30.68 30.42 30.68 14,695 +0.34(+1.12%)
Sep 18, 2012 30.70 30.70 30.26 30.34 2,178 -0.18(-0.59%)
Sep 17, 2012 30.68 30.68 30.42 30.52 8,369 -0.21(-0.68%)
Sep 14, 2012 30.89 31.03 30.73 30.73 15,724 +0.03(+0.09%)
Sep 13, 2012 30.18 30.72 30.13 30.70 6,235 +0.45(+1.49%)
Sep 12, 2012 30.33 30.33 30.23 30.25 8,898 +0.03(+0.10%)
Sep 11, 2012 30.29 30.34 30.13 30.22 6,351 -0.03(-0.10%)
Sep 10, 2012 30.44 30.44 30.22 30.25 2,116 -0.09(-0.30%)
Sep 07, 2012 30.44 30.49 30.31 30.34 75,315 +0.00(+0.00%)
Sep 06, 2012 29.91 30.34 29.91 30.34 566 +0.59(+1.98%)
Sep 05, 2012 29.86 29.95 29.70 29.75 4,599 -0.12(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.